TSX:FBTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.02	43.03	41.60	42.11	42.11	-1.20%	101,327
Nov 27, 2025	42.28	42.68	42.00	42.62	42.62	1.96%	73,203
Nov 26, 2025	40.59	41.82	40.21	41.80	41.80	3.01%	88,803
Nov 25, 2025	40.55	40.94	40.05	40.58	40.58	-2.45%	107,990
Nov 24, 2025	39.97	41.60	39.60	41.60	41.60	5.96%	116,964
Nov 21, 2025	38.77	39.67	38.38	39.26	39.26	-2.08%	160,290
Nov 20, 2025	42.34	42.34	39.97	40.10	40.10	-3.34%	97,713
Nov 19, 2025	42.09	42.63	40.98	41.48	41.48	-3.08%	109,661
Nov 18, 2025	42.26	43.26	42.00	42.80	42.80	0.52%	92,427
Nov 17, 2025	43.46	44.25	42.18	42.58	42.58	-2.34%	157,605
Nov 14, 2025	43.99	44.93	43.48	43.60	43.60	-3.82%	178,996
Nov 13, 2025	47.22	47.69	45.27	45.33	45.33	-3.43%	74,097
Nov 12, 2025	48.39	48.39	46.50	46.94	46.94	-0.93%	61,090
Nov 11, 2025	48.22	48.22	47.36	47.38	47.38	-3.09%	62,990
Nov 10, 2025	49.08	49.08	48.35	48.89	48.89	2.11%	92,170
Nov 7, 2025	46.44	48.04	46.19	47.88	47.88	1.70%	79,996
Nov 6, 2025	47.86	47.86	46.70	47.08	47.08	-2.53%	87,692
Nov 5, 2025	47.83	48.57	47.60	48.30	48.30	3.18%	64,809
Nov 4, 2025	48.08	48.55	46.25	46.81	46.81	-5.28%	156,915
Nov 3, 2025	49.85	50.04	48.79	49.42	49.42	-2.64%	90,744
Oct 31, 2025	50.79	51.14	50.20	50.76	50.76	3.32%	39,704
Oct 30, 2025	50.03	50.05	48.99	49.13	49.13	-3.42%	98,541
Oct 29, 2025	52.12	52.12	50.33	50.87	50.87	-2.59%	65,658
Oct 28, 2025	53.02	53.44	52.18	52.22	52.22	-1.45%	51,269
Oct 27, 2025	53.08	53.39	52.87	52.99	52.99	3.84%	46,428
Oct 24, 2025	51.41	51.41	50.78	51.03	51.03	0.39%	68,249
Oct 23, 2025	50.33	51.34	50.15	50.83	50.83	2.21%	66,001
Oct 22, 2025	49.93	50.22	49.55	49.73	49.73	-3.74%	72,515
Oct 21, 2025	50.29	52.65	50.10	51.66	51.66	0.70%	60,405
Oct 20, 2025	51.29	51.62	50.77	51.30	51.30	4.18%	80,773
Oct 17, 2025	48.74	49.67	48.42	49.24	49.24	-1.81%	97,797
Oct 16, 2025	51.46	51.56	49.85	50.15	50.15	-2.68%	129,027
Oct 15, 2025	51.63	51.97	51.05	51.53	51.53	-1.23%	83,257
Oct 14, 2025	51.30	52.58	50.90	52.17	52.17	-2.99%	151,397
Oct 10, 2025	56.31	56.50	53.50	53.78	53.78	-3.88%	83,864
Oct 9, 2025	56.80	56.80	55.35	55.95	55.95	-1.77%	49,884
Oct 8, 2025	56.30	57.05	55.94	56.96	56.96	1.81%	73,832
Oct 7, 2025	57.45	57.45	55.50	55.95	55.95	-3.53%	136,188
Oct 6, 2025	57.51	58.00	57.26	58.00	58.00	2.73%	76,861
Oct 3, 2025	55.54	56.96	55.15	56.46	56.46	1.36%	79,991
Oct 2, 2025	54.81	55.72	54.64	55.70	55.70	2.79%	103,847
Oct 1, 2025	53.58	54.37	53.47	54.19	54.19	3.30%	68,813
Sep 30, 2025	52.05	52.46	51.79	52.46	52.46	-0.47%	27,392
Sep 29, 2025	51.54	52.71	51.50	52.71	52.71	5.17%	44,734
Sep 26, 2025	50.14	50.65	49.95	50.12	50.12	-0.28%	28,489
Sep 25, 2025	51.21	51.25	49.92	50.26	50.26	-3.33%	60,468
Sep 24, 2025	51.69	52.25	51.64	51.99	51.99	2.14%	28,430
Sep 23, 2025	51.46	51.58	50.89	50.90	50.90	-0.43%	30,534
Sep 22, 2025	51.41	51.61	51.03	51.12	51.12	-2.31%	67,667
Sep 19, 2025	52.88	52.97	52.29	52.33	52.33	-2.11%	44,796